Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3375 | -0.863217717576 | 39.0979 | 39.1269 | 38.6345 | 0 | 0 | IX |
| 4 | -0.0455 | -0.117250211952 | 38.8059 | 39.164 | 38.5219 | 0 | 0 | IX |
| 12 | -0.432 | -1.10225451873 | 39.1924 | 39.7022 | 38.3657 | 0 | 0 | IX |
| 26 | -0.7526 | -1.90468959583 | 39.513 | 39.8583 | 38.3657 | 0 | 0 | IX |
| 52 | -1.3281 | -3.31292016414 | 40.0885 | 40.6088 | 38.3657 | 0 | 0 | IX |
| 156 | -0.9384 | -2.36379940955 | 39.6988 | 40.6088 | 36.7823 | 0 | 0 | IX |
| 260 | -0.9384 | -2.36379940955 | 39.6988 | 40.6088 | 36.7823 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742837400 | 38.8241 | -0.09 | -0.23 | 38.8905 | 39.1269 | 38.7492 | 0 |
| 1742578200 | 38.9144 | -0 | -0.01 | 38.9841 | 39.0092 | 38.8632 | 0 |
| 1742491800 | 38.9174 | -0.03 | -0.08 | 38.8776 | 39.0571 | 38.795 | 0 |
| 1742405400 | 38.9473 | 0.03 | 0.07 | 38.9202 | 39.0118 | 38.8874 | 0 |
| 1742319000 | 38.9182 | -0.16 | -0.42 | 39.0979 | 39.102 | 38.8702 | 0 |
| 1742232600 | 39.0808 | 0.15 | 0.39 | 38.9054 | 39.1392 | 38.8724 | 0 |
| 1741973400 | 38.9272 | 0.01 | 0.02 | 38.7926 | 38.9648 | 38.7328 | 0 |
| 1741887000 | 38.9196 | -0.04 | -0.09 | 38.7603 | 38.9619 | 38.6471 | 0 |
| 1741800600 | 38.9553 | 0.08 | 0.21 | 38.8776 | 39.0116 | 38.7733 | 0 |
| 1741714200 | 38.8724 | 0.19 | 0.50 | 38.7707 | 38.9507 | 38.7539 | 0 |
| 1741627800 | 38.6793 | 0.1 | 0.26 | 38.5648 | 38.7572 | 38.5219 | 0 |
| 1741368600 | 38.5772 | -0.11 | -0.29 | 38.6444 | 38.9119 | 38.5468 | 0 |
| 1741282200 | 38.6877 | -0.15 | -0.39 | 38.7495 | 38.9621 | 38.6501 | 0 |
| 1741195800 | 38.8402 | 0.09 | 0.22 | 39.1599 | 39.164 | 38.7304 | 0 |
| 1741109400 | 38.7549 | -0.19 | -0.48 | 38.9195 | 38.9701 | 38.6882 | 0 |
| 1741023000 | 38.9425 | -0.09 | -0.22 | 38.9388 | 39.0042 | 38.878 | 0 |
| 1740763800 | 39.0301 | 0.14 | 0.37 | 39.0319 | 39.1226 | 38.9955 | 0 |
| 1740677400 | 38.8876 | -0.1 | -0.26 | 39.0177 | 39.0771 | 38.8362 | 0 |
| 1740591000 | 38.9903 | 0.14 | 0.36 | 38.8745 | 39.0321 | 38.8641 | 0 |
| 1740504600 | 38.8486 | -0.02 | -0.05 | 38.8059 | 38.9086 | 38.7856 | 0 |
| 1740418200 | 38.8691 | -0.03 | -0.07 | 38.939 | 38.9795 | 38.816 | 0 |
| 1740159000 | 38.8944 | 0.05 | 0.14 | 38.8722 | 38.9908 | 38.7799 | 0 |
| 1740072600 | 38.841 | 0.05 | 0.14 | 38.7726 | 38.8643 | 38.7363 | 0 |
| 1739986200 | 38.7884 | -0.62 | -1.58 | 39.024 | 39.0491 | 38.7731 | 0 |
| 1739899800 | 39.4109 | -0.01 | -0.02 | 39.3225 | 39.4265 | 39.2604 | 0 |
| 1739813400 | 39.4193 | -0.1 | -0.24 | 39.3594 | 39.4627 | 39.3024 | 0 |
| 1739554200 | 39.5154 | -0.05 | -0.13 | 39.6873 | 39.7022 | 39.4865 | 0 |
| 1739467800 | 39.565 | 0.03 | 0.08 | 39.5663 | 39.6392 | 39.4453 | 0 |
| 1739381400 | 39.5321 | 0.02 | 0.05 | 39.563 | 39.6252 | 39.2979 | 0 |
| 1739295000 | 39.5121 | 0.03 | 0.07 | 39.4353 | 39.5168 | 39.4211 | 0 |
| 1739208600 | 39.4845 | -0 | -0.01 | 39.487 | 39.5239 | 39.4258 | 0 |
| 1738949400 | 39.4873 | 0.02 | 0.05 | 39.5898 | 39.6408 | 39.4579 | 0 |
| 1738863000 | 39.4688 | -0.01 | -0.02 | 39.4143 | 39.5206 | 39.3142 | 0 |
| 1738776600 | 39.4759 | 0.04 | 0.11 | 39.498 | 39.5927 | 39.4662 | 0 |
| 1738690200 | 39.432 | -0.03 | -0.07 | 39.357 | 39.4341 | 39.291 | 0 |
| 1738603800 | 39.4582 | 0.05 | 0.11 | 39.2749 | 39.6668 | 39.1364 | 0 |
| 1738344600 | 39.4131 | 0.1 | 0.25 | 39.3339 | 39.4466 | 39.2825 | 0 |
| 1738258200 | 39.3152 | 0.18 | 0.45 | 39.1548 | 39.4298 | 39.1529 | 0 |
| 1738171800 | 39.1377 | 0.04 | 0.10 | 39.1588 | 39.1937 | 39.0816 | 0 |
| 1738085400 | 39.098 | -0.1 | -0.25 | 39.2176 | 39.2226 | 39.0731 | 0 |
| 1737999000 | 39.1966 | -0.18 | -0.46 | 39.3513 | 39.3675 | 39.1843 | 0 |
| 1737739800 | 39.3777 | 0.18 | 0.47 | 39.2559 | 39.4147 | 39.2293 | 0 |
| 1737653400 | 39.1952 | -0.05 | -0.13 | 39.1828 | 39.21 | 39.1005 | 0 |
| 1737567000 | 39.2448 | 0 | 0.00 | 39.2448 | 39.2448 | 39.2448 | 0 |
| 1737480600 | 39.2448 | 0.09 | 0.22 | 39.1187 | 39.2448 | 39.071 | 0 |
| 1737394200 | 39.1584 | 0.16 | 0.40 | 39.0433 | 39.237 | 38.9324 | 0 |
| 1737135000 | 39.0009 | 0.17 | 0.43 | 38.865 | 39.0432 | 38.8098 | 0 |
| 1737048600 | 38.8343 | 0.04 | 0.11 | 38.8001 | 38.8508 | 38.6484 | 0 |
| 1736962200 | 38.792 | 0.21 | 0.54 | 38.6068 | 38.9144 | 38.5653 | 0 |
| 1736875800 | 38.5818 | 0.02 | 0.06 | 38.6405 | 38.7066 | 38.56 | 0 |
| 1736789400 | 38.5576 | -0.11 | -0.29 | 38.4917 | 38.5781 | 38.3657 | 0 |
| 1736530200 | 38.6716 | -0.11 | -0.29 | 38.7303 | 38.8399 | 38.5995 | 0 |
| 1736443800 | 38.7853 | -0.05 | -0.14 | 38.7722 | 38.8614 | 38.7456 | 0 |
| 1736357400 | 38.8387 | -0.21 | -0.54 | 39.0246 | 39.0841 | 38.7557 | 0 |
| 1736271000 | 39.0491 | -0.04 | -0.11 | 39.1961 | 39.2173 | 38.9871 | 0 |
| 1736184600 | 39.0916 | 0.18 | 0.45 | 38.9651 | 39.1281 | 38.9266 | 0 |
| 1735925400 | 38.9158 | -0.17 | -0.43 | 39.1141 | 39.1171 | 38.8995 | 0 |
| 1735839000 | 39.085 | -0.25 | -0.63 | 39.1924 | 39.3007 | 38.9961 | 0 |
| 1735579800 | 39.3347 | 0.12 | 0.31 | 39.2441 | 39.4268 | 39.2037 | 0 |
| 1735320600 | 39.2114 | 0.02 | 0.06 | 39.2202 | 39.2827 | 39.0714 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
